F8 Enterprises Holdings Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.037	0.037	0.037	0.037	0.036	208,000
2022-03-01	0.038	0.038	0.038	0.038	0.037	560,000
2022-02-28	0.037	0.038	0.037	0.038	0.037	184,000
2022-02-25	0.036	0.036	0.035	0.036	0.035	14,688,000
2022-02-24	0.037	0.039	0.035	0.036	0.035	1,048,000
2022-02-23	0.038	0.038	0.038	0.038	0.037	0
2022-02-22	0.038	0.039	0.038	0.038	0.037	10,104,000
2022-02-21	0.038	0.039	0.038	0.038	0.037	3,616,000
2022-02-18	0.038	0.039	0.038	0.039	0.038	4,072,000
2022-02-17	0.038	0.040	0.038	0.039	0.038	224,000
2022-02-16	0.039	0.040	0.039	0.039	0.038	216,000
2022-02-15	0.040	0.040	0.039	0.039	0.038	816,000
2022-02-14	0.038	0.040	0.038	0.039	0.038	6,400,000
2022-02-11	0.040	0.040	0.040	0.040	0.038	4,064,000
2022-02-10	0.039	0.040	0.039	0.040	0.038	6,456,000
2022-02-09	0.039	0.040	0.039	0.040	0.038	4,152,000
2022-02-08	0.040	0.041	0.038	0.038	0.037	7,272,000
2022-02-07	0.040	0.040	0.040	0.040	0.038	0
2022-02-04	0.037	0.041	0.037	0.040	0.038	10,280,000
2022-01-31	0.038	0.039	0.038	0.039	0.038	4,088,000
2022-01-28	0.037	0.039	0.037	0.039	0.038	2,232,000
2022-01-27	0.038	0.038	0.038	0.038	0.037	0
2022-01-26	0.036	0.039	0.036	0.038	0.037	912,000
2022-01-25	0.038	0.038	0.037	0.037	0.036	17,944,000
2022-01-24	0.039	0.040	0.038	0.038	0.037	12,800,000
2022-01-21	0.040	0.040	0.038	0.040	0.038	12,200,000
2022-01-20	0.041	0.042	0.039	0.040	0.038	872,000
2022-01-19	0.040	0.044	0.039	0.044	0.042	7,880,000
2022-01-18	0.039	0.040	0.038	0.038	0.037	19,416,000
2022-01-17	0.039	0.040	0.039	0.040	0.038	1,184,000
2022-01-14	0.037	0.039	0.037	0.039	0.038	9,352,000
2022-01-13	0.038	0.039	0.037	0.038	0.037	8,976,000
2022-01-12	0.036	0.039	0.036	0.039	0.038	1,288,000
2022-01-11	0.037	0.038	0.037	0.038	0.037	8,768,000
2022-01-10	0.037	0.038	0.037	0.038	0.037	5,312,000
2022-01-07	0.036	0.038	0.035	0.038	0.037	8,720,000
2022-01-06	0.038	0.038	0.035	0.037	0.036	3,432,000
2022-01-05	0.039	0.039	0.037	0.039	0.038	10,096,000
2022-01-04	0.040	0.040	0.038	0.039	0.038	10,568,000
2022-01-03	0.039	0.040	0.038	0.040	0.038	12,256,000
2021-12-31	0.040	0.040	0.040	0.040	0.038	3,600,000
2021-12-30	0.038	0.041	0.038	0.040	0.038	392,000
2021-12-29	0.038	0.041	0.037	0.041	0.039	10,192,000
2021-12-28	0.038	0.040	0.037	0.038	0.037	10,912,000
2021-12-24	0.041	0.041	0.038	0.040	0.038	12,200,000
2021-12-23	0.041	0.042	0.039	0.040	0.038	9,512,000
2021-12-22	0.038	0.041	0.038	0.041	0.039	10,704,000
2021-12-21	0.040	0.043	0.038	0.039	0.038	968,000
2021-12-20	0.042	0.042	0.038	0.040	0.038	14,752,000
2021-12-17	0.040	0.044	0.040	0.043	0.041	12,864,000
2021-12-16	0.041	0.044	0.040	0.044	0.042	10,488,000
2021-12-15	0.039	0.040	0.039	0.039	0.038	10,192,000
2021-12-14	0.038	0.041	0.038	0.039	0.038	18,872,000
2021-12-13	0.037	0.039	0.036	0.038	0.037	7,168,000
2021-12-10	0.047	0.049	0.035	0.039	0.038	54,168,000
2021-12-09	0.049	0.050	0.045	0.047	0.045	16,552,000
2021-12-08	0.048	0.050	0.048	0.049	0.047	8,184,000
2021-12-07	0.048	0.049	0.047	0.048	0.046	18,712,000
2021-12-06	0.048	0.051	0.046	0.047	0.045	3,712,000
2021-12-03	0.051	0.051	0.048	0.049	0.047	16,936,000

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.